Hot Features
プレミアム
Lumen Technologies Inc (LUMN)
NYSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.51 | -6.06420927467 | 8.41 | 8.48 | 7.82 | 14579330 | 8.06692326 | CS |
| 4 | -2.26 | -22.2440944882 | 10.16 | 11.3 | 7.82 | 13675659 | 9.28989715 | CS |
| 12 | 0.82 | 11.581920904 | 7.08 | 11.3 | 6.32 | 14054792 | 8.91300157 | CS |
| 26 | 0.16 | 2.06718346253 | 7.74 | 11.3 | 6.0901 | 13364926 | 8.22853983 | CS |
| 52 | 3.64 | 85.4460093897 | 4.26 | 11.95 | 3.37 | 14781480 | 7.5349207 | CS |
| 156 | 6.08 | 334.065934066 | 1.82 | 11.95 | 0.7801 | 16305026 | 4.74008607 | CS |
| 260 | -5.93 | -42.87780188 | 13.83 | 14.495 | 0.7801 | 16959264 | 5.79872019 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782254400 | 7.84 | -0.25 | -3.09 | 7.84 | 8.225 | 7.82 | 14425570 |
| 1782168000 | 8.09 | -0.11 | -1.34 | 8.27 | 8.3699999 | 8.06 | 13205117 |
| 1781822400 | 8.2 | 0.1 | 1.23 | 8.27 | 8.33 | 8.05 | 19537525 |
| 1781736000 | 8.1 | -0.33 | -3.91 | 8.41 | 8.48 | 8.05 | 11149107 |
| 1781649600 | 8.43 | -0.1 | -1.17 | 8.58 | 8.71 | 8.27 | 12913270 |
| 1781563200 | 8.53 | 0.04 | 0.47 | 8.84 | 8.8699999 | 8.25 | 14536285 |
| 1781304000 | 8.49 | 0 | 0.00 | 8.49 | 8.8885 | 8.425 | 8438018 |
| 1781217600 | 8.49 | 0.23 | 2.78 | 8.32 | 8.615 | 8.185 | 11358714 |
| 1781131200 | 8.26 | -0.21 | -2.48 | 8.25 | 8.49 | 8.16 | 8636858 |
| 1781044800 | 8.47 | -0.54 | -5.99 | 9.06 | 9.14 | 8.105 | 13710352 |
| 1780958400 | 9.01 | 0.1 | 1.12 | 9.07 | 9.33 | 9 | 8998981 |
| 1780699200 | 8.91 | -0.99 | -10.00 | 9.65 | 9.7 | 8.75 | 12700442 |
| 1780612800 | 9.9 | -0.08 | -0.80 | 9.95 | 10.115 | 9.68 | 13155641 |
| 1780526400 | 9.98 | -0.58 | -5.49 | 10.55 | 10.7 | 9.875 | 17629444 |
| 1780440000 | 10.56 | -0.04 | -0.38 | 10.53 | 10.72 | 10.135 | 13353363 |
| 1780353600 | 10.6 | -0.39 | -3.55 | 10.9 | 11.3 | 10.59 | 17872561 |
| 1780094400 | 10.99 | 0.29 | 2.71 | 10.63 | 11 | 10.37 | 17992241 |
| 1780008000 | 10.7 | -0.17 | -1.56 | 10.78 | 10.8599 | 10.5 | 12513717 |
| 1779921600 | 10.87 | 0.7 | 6.88 | 10.16 | 10.96 | 9.76 | 17710321 |
| 1779835200 | 10.17 | 0.76 | 8.08 | 9.58 | 10.19 | 9.5 | 20129621 |
| 1779489600 | 9.41 | -0.03 | -0.32 | 9.58 | 9.68 | 9.2899999 | 8039219 |
| 1779403200 | 9.44 | 0.13 | 1.40 | 9.14 | 9.7 | 8.94 | 10862806 |
| 1779316800 | 9.31 | 0.12 | 1.31 | 9.21 | 9.385 | 9.0701 | 10477219 |
| 1779230400 | 9.19 | -0.48 | -4.96 | 9.68 | 9.68 | 9.025 | 10288824 |
| 1779144000 | 9.67 | -0.38 | -3.78 | 10.1 | 10.1755 | 9.64 | 10685149 |
| 1778884800 | 10.05 | -0.29 | -2.80 | 10.04 | 10.6 | 9.71 | 18253091 |
| 1778798400 | 10.34 | 0.94 | 10.00 | 9.5 | 11.29 | 9.46 | 30130552 |
| 1778712000 | 9.4 | 0.73 | 8.42 | 8.76 | 9.4793 | 8.72 | 18234331 |
| 1778625600 | 8.67 | 0.33 | 3.96 | 8.2 | 8.68 | 8.15 | 9816570 |
| 1778539200 | 8.34 | -0.14 | -1.65 | 8.46 | 8.6 | 8.16 | 14924993 |
| 1778280000 | 8.48 | 0.02 | 0.24 | 8.55 | 8.63 | 8.327 | 12070785 |
| 1778193600 | 8.46 | -1.35 | -13.76 | 9.88 | 10.03 | 8.395 | 20845392 |
| 1778107200 | 9.81 | 0.58 | 6.28 | 8.85 | 9.935 | 8.3806999 | 28509730 |
| 1778020800 | 9.23 | -0.1 | -1.07 | 9.4 | 9.46 | 9.16 | 14041529 |
| 1777934400 | 9.33 | 0.01 | 0.11 | 9.11 | 9.38 | 8.95 | 12609338 |
| 1777675200 | 9.32 | 0.48 | 5.43 | 8.89 | 9.45 | 8.74 | 12031096 |
| 1777588800 | 8.84 | 0.15 | 1.73 | 8.7899999 | 8.95 | 8.675 | 10131510 |
| 1777502400 | 8.69 | -0.03 | -0.34 | 8.78 | 8.82 | 8.55 | 8319607 |
| 1777416000 | 8.72 | -0.22 | -2.46 | 8.81 | 8.985 | 8.71 | 7115385 |
| 1777329600 | 8.94 | 0.1 | 1.13 | 8.88 | 9.06 | 8.81 | 9381536 |
| 1777070400 | 8.84 | -0.17 | -1.89 | 9.2 | 9.28 | 8.76 | 9630411 |
| 1776984000 | 9.01 | -0.25 | -2.70 | 9.21 | 9.4949999 | 8.81 | 16282159 |
| 1776897600 | 9.26 | 0.53 | 6.07 | 8.9 | 9.405 | 8.66 | 17329084 |
| 1776811200 | 8.73 | 0.06 | 0.69 | 8.7 | 8.8294 | 8.55 | 8170087 |
| 1776724800 | 8.67 | 0.1 | 1.17 | 8.47 | 8.75 | 8.27 | 12313831 |
| 1776465600 | 8.57 | 0.06 | 0.71 | 8.6 | 8.84 | 8.42 | 11975953 |
| 1776379200 | 8.51 | -0.08 | -0.93 | 8.56 | 8.73 | 8.4 | 14047829 |
| 1776292800 | 8.59 | 0.79 | 10.13 | 8.27 | 8.695 | 7.99 | 23092771 |
| 1776206400 | 7.8 | 0.01 | 0.13 | 7.92 | 7.97 | 7.71 | 11790186 |
| 1776120000 | 7.79 | 0.35 | 4.70 | 7.34 | 7.94 | 7.34 | 16124463 |
| 1775860800 | 7.44 | -0.04 | -0.53 | 7.55 | 7.65 | 7.35 | 14201732 |
| 1775774400 | 7.48 | 0.39 | 5.50 | 7.03 | 7.58 | 6.87 | 21217921 |
| 1775688000 | 7.09 | 0.28 | 4.11 | 7.16 | 7.349 | 6.95 | 12609744 |
| 1775601600 | 6.81 | 0.18 | 2.71 | 6.53 | 6.86 | 6.32 | 15203989 |
| 1775515200 | 6.63 | -0.36 | -5.15 | 7.1 | 7.11 | 6.6 | 9339457 |
| 1775169600 | 6.99 | -0.08 | -1.13 | 6.75 | 7.11 | 6.7 | 7950407 |
| 1775083200 | 7.07 | 0.12 | 1.73 | 7.08 | 7.365 | 6.875 | 23107295 |
| 1774996800 | 6.95 | 0.56 | 8.76 | 6.55 | 7 | 6.535 | 24438742 |
| 1774910400 | 6.39 | -0.28 | -4.20 | 6.76 | 6.81 | 6.36 | 9611660 |
| 1774651200 | 6.67 | -0.09 | -1.33 | 6.68 | 6.755 | 6.54 | 9480244 |
| 1774564800 | 6.76 | -0.21 | -3.01 | 6.87 | 6.955 | 6.72 | 7613996 |
| 1774478400 | 6.97 | 0.18 | 2.65 | 6.95 | 7.0799 | 6.795 | 7927331 |
| 1774392000 | 6.79 | 0.02 | 0.30 | 6.7 | 7 | 6.67 | 9466901 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
